Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Alphadex ETF FT (NY: FXN )

16.66 -0.07 (-0.42%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.771 6.240 5.771 6.240 304,890 +0.22(+3.60%)
Feb 27, 2020 6.188 6.361 6.008 6.023 253,432 -0.46(-7.17%)
Feb 26, 2020 6.795 6.830 6.488 6.488 85,830 -0.33(-4.89%)
Feb 25, 2020 7.229 7.229 6.761 6.821 145,677 -0.36(-4.96%)
Feb 24, 2020 7.290 7.290 7.142 7.177 157,999 -0.45(-5.85%)
Feb 21, 2020 7.689 7.689 7.556 7.623 46,782 -0.16(-2.07%)
Feb 20, 2020 7.811 7.884 7.771 7.784 100,190 +0.02(+0.20%)
Feb 19, 2020 7.663 7.776 7.625 7.768 44,179 +0.19(+2.53%)
Feb 18, 2020 7.568 7.585 7.494 7.576 45,295 -0.04(-0.57%)
Feb 14, 2020 7.776 7.776 7.576 7.620 44,708 -0.10(-1.24%)
Feb 13, 2020 7.724 7.819 7.681 7.715 104,688 -0.06(-0.78%)
Feb 12, 2020 7.802 7.871 7.724 7.776 82,255 +0.13(+1.69%)
Feb 11, 2020 7.681 7.724 7.639 7.647 145,097 +0.07(+0.87%)
Feb 10, 2020 7.637 7.672 7.555 7.581 68,511 -0.13(-1.69%)
Feb 07, 2020 7.733 7.752 7.678 7.711 52,197 -0.10(-1.28%)
Feb 06, 2020 7.967 7.967 7.811 7.811 63,159 -0.14(-1.75%)
Feb 05, 2020 7.707 8.002 7.707 7.950 98,263 +0.37(+4.93%)
Feb 04, 2020 7.654 7.694 7.568 7.576 258,557 +0.04(+0.54%)
Feb 03, 2020 7.663 7.697 7.524 7.536 77,058 -0.14(-1.83%)
Jan 31, 2020 7.750 7.750 7.617 7.676 185,515 -0.19(-2.37%)
Jan 30, 2020 7.767 7.863 7.720 7.863 91,144 -0.00(-0.05%)
Jan 29, 2020 8.054 8.061 7.866 7.866 92,736 -0.14(-1.69%)
Jan 28, 2020 7.967 8.062 7.915 8.002 142,042 +0.09(+1.10%)
Jan 27, 2020 7.993 8.036 7.906 7.915 192,382 -0.30(-3.59%)
Jan 24, 2020 8.323 8.323 8.097 8.210 85,498 -0.16(-1.87%)
Jan 23, 2020 8.349 8.409 8.254 8.366 85,697 -0.08(-0.93%)
Jan 22, 2020 8.574 8.574 8.436 8.444 52,574 -0.16(-1.82%)
Jan 21, 2020 8.791 8.791 8.592 8.600 34,865 -0.24(-2.66%)
Jan 17, 2020 9.008 9.008 8.828 8.836 74,782 -0.10(-1.15%)
Jan 16, 2020 9.000 9.083 8.930 8.939 98,469 -0.02(-0.19%)
Jan 15, 2020 9.008 9.008 8.915 8.956 95,819 -0.09(-0.96%)
Jan 14, 2020 8.965 9.065 8.907 9.043 63,038 +0.10(+1.17%)
Jan 13, 2020 8.991 9.015 8.887 8.939 77,868 -0.09(-0.96%)
Jan 10, 2020 9.086 9.095 9.013 9.026 78,354 -0.10(-1.14%)
Jan 09, 2020 9.104 9.138 8.931 9.130 120,549 +0.04(+0.48%)
Jan 08, 2020 9.355 9.355 9.048 9.086 610,432 -0.29(-3.14%)
Jan 07, 2020 9.321 9.381 9.225 9.381 89,349 +0.04(+0.45%)
Jan 06, 2020 9.347 9.385 9.243 9.339 55,790 +0.10(+1.04%)
Jan 03, 2020 9.364 9.418 9.179 9.243 617,040 +0.08(+0.85%)
Jan 02, 2020 9.234 9.264 9.112 9.165 148,945 -0.01(-0.09%)
Dec 31, 2019 9.000 9.191 9.000 9.173 129,515 +0.10(+1.15%)
Dec 30, 2019 9.121 9.173 9.060 9.069 450,715 -0.01(-0.10%)
Dec 27, 2019 9.260 9.260 9.069 9.078 81,350 -0.11(-1.23%)
Dec 26, 2019 9.234 9.286 9.182 9.191 152,427 -0.01(-0.09%)
Dec 24, 2019 9.234 9.251 9.173 9.199 83,193 +0.02(+0.19%)
Dec 23, 2019 9.026 9.208 9.011 9.182 112,469 +0.17(+1.93%)
Dec 20, 2019 8.982 9.010 8.939 9.008 75,127 +0.03(+0.39%)
Dec 19, 2019 8.939 9.000 8.939 8.974 430,850 +0.07(+0.78%)
Dec 18, 2019 8.783 8.969 8.783 8.904 141,989 +0.09(+0.98%)
Dec 17, 2019 8.739 8.852 8.731 8.817 103,842 +0.10(+1.20%)
Dec 16, 2019 8.583 8.765 8.583 8.713 206,484 +0.19(+2.24%)
Dec 13, 2019 8.696 8.757 8.505 8.522 114,650 -0.15(-1.78%)
Dec 12, 2019 8.392 8.694 8.392 8.677 110,478 +0.29(+3.51%)
Dec 11, 2019 8.374 8.435 8.348 8.383 71,917 -0.01(-0.10%)
Dec 10, 2019 8.366 8.443 8.340 8.392 75,997 +0.04(+0.52%)
Dec 09, 2019 8.236 8.418 8.227 8.348 89,277 +0.07(+0.84%)
Dec 06, 2019 8.029 8.288 8.029 8.279 130,521 +0.27(+3.34%)
Dec 05, 2019 8.176 8.176 7.977 8.011 119,719 -0.10(-1.28%)
Dec 04, 2019 7.985 8.158 7.968 8.115 106,818 +0.26(+3.30%)
Dec 03, 2019 7.890 7.959 7.796 7.856 120,136 -0.12(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.